Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.210 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.323 6.347 6.238 6.253 0 -0.04(-0.62%)
Aug 29, 2013 6.300 6.386 6.254 6.292 0 +0.01(+0.12%)
Aug 28, 2013 6.222 6.370 6.152 6.285 0 +0.02(+0.37%)
Aug 27, 2013 6.308 6.323 6.113 6.261 0 -0.06(-0.99%)
Aug 26, 2013 6.542 6.542 6.316 6.323 0 -0.20(-3.10%)
Aug 23, 2013 6.394 6.596 6.347 6.526 0 +0.16(+2.57%)
Aug 22, 2013 6.285 6.401 6.261 6.362 0 +0.11(+1.74%)
Aug 21, 2013 6.316 6.440 6.230 6.253 0 -0.12(-1.83%)
Aug 20, 2013 6.362 6.401 6.230 6.370 0 -0.02(-0.24%)
Aug 19, 2013 6.503 6.518 6.355 6.386 0 -0.16(-2.50%)
Aug 16, 2013 6.853 6.946 6.456 6.549 0 -0.30(-4.43%)
Aug 15, 2013 6.783 6.891 6.744 6.853 152,081 +0.04(+0.57%)
Aug 14, 2013 6.619 6.891 6.619 6.814 0 +0.16(+2.46%)
Aug 13, 2013 6.580 6.682 6.580 6.651 144,643 +0.06(+0.95%)
Aug 12, 2013 6.378 6.588 6.362 6.588 239,225 +0.18(+2.79%)
Aug 09, 2013 6.370 6.464 6.339 6.409 74,344 +0.06(+0.98%)
Aug 08, 2013 6.230 6.362 6.160 6.347 99,591 +0.19(+3.03%)
Aug 07, 2013 6.098 6.183 6.074 6.160 176,564 +0.04(+0.64%)
Aug 06, 2013 6.066 6.176 5.989 6.121 325,229 +0.08(+1.29%)
Aug 05, 2013 5.895 6.230 5.895 6.043 77,061 +0.04(+0.65%)
Aug 02, 2013 5.895 6.035 5.841 6.004 69,751 +0.12(+2.12%)
Aug 01, 2013 5.794 5.942 5.771 5.880 555,513 +0.09(+1.48%)
Jul 31, 2013 5.880 5.911 5.763 5.794 0 -0.05(-0.93%)
Jul 30, 2013 5.957 6.004 5.848 5.848 0 -0.05(-0.79%)
Jul 29, 2013 6.082 6.087 5.887 5.895 0 -0.20(-3.32%)
Jul 26, 2013 6.082 6.164 6.040 6.098 0 -0.02(-0.25%)
Jul 25, 2013 6.168 6.253 6.059 6.113 0 -0.06(-1.01%)
Jul 24, 2013 6.199 6.292 6.094 6.176 0 +0.02(+0.38%)
Jul 23, 2013 6.316 6.316 6.098 6.152 0 -0.02(-0.38%)
Jul 22, 2013 6.152 6.277 6.121 6.176 0 +0.07(+1.15%)
Jul 19, 2013 6.035 6.168 6.028 6.105 0 +0.08(+1.29%)
Jul 18, 2013 6.176 6.206 5.965 6.028 0 -0.10(-1.69%)
Jul 17, 2013 6.074 6.222 6.074 6.131 44,740 +0.09(+1.46%)
Jul 16, 2013 6.113 6.144 6.004 6.043 0 -0.05(-0.89%)
Jul 15, 2013 6.051 6.144 5.989 6.098 0 +0.09(+1.56%)
Jul 12, 2013 6.113 6.113 5.973 6.004 0 -0.09(-1.41%)
Jul 11, 2013 5.996 6.105 5.879 6.090 0 +0.25(+4.27%)
Jul 10, 2013 5.763 5.880 5.755 5.841 0 +0.12(+2.04%)
Jul 09, 2013 5.677 5.724 5.630 5.724 0 +0.09(+1.66%)
Jul 08, 2013 5.623 5.825 5.623 5.630 0 -0.02(-0.41%)
Jul 05, 2013 5.693 5.747 5.607 5.654 0 -0.02(-0.27%)
Jul 03, 2013 5.623 5.747 5.615 5.669 0 +0.00(+0.00%)
Jul 02, 2013 5.724 5.957 5.623 5.669 0 -0.06(-1.09%)
Jul 01, 2013 5.841 5.878 5.685 5.732 0 -0.05(-0.94%)
Jun 28, 2013 5.786 5.887 5.646 5.786 84,350 +0.06(+1.09%)
Jun 27, 2013 5.685 5.824 5.685 5.724 0 +0.10(+1.80%)
Jun 26, 2013 5.646 5.724 5.615 5.623 0 -0.02(-0.41%)
Jun 25, 2013 5.685 5.769 5.514 5.646 0 +0.03(+0.55%)
Jun 24, 2013 5.545 5.630 5.451 5.615 0 +0.07(+1.26%)
Jun 21, 2013 5.755 5.933 5.459 5.545 635,157 -0.09(-1.52%)
Jun 20, 2013 5.880 5.898 5.584 5.630 0 -0.31(-5.24%)
Jun 19, 2013 6.113 6.137 5.942 5.942 0 -0.15(-2.43%)
Jun 18, 2013 5.996 6.137 5.957 6.090 182,481 +0.16(+2.62%)
Jun 17, 2013 5.825 5.981 5.825 5.934 0 +0.12(+2.01%)
Jun 14, 2013 5.989 5.996 5.802 5.817 0 -0.19(-3.24%)
Jun 13, 2013 5.887 6.035 5.867 6.012 114,352 +0.12(+2.12%)
Jun 12, 2013 5.919 5.955 5.728 5.887 261,450 +0.04(+0.67%)
Jun 11, 2013 6.121 6.121 5.841 5.848 0 -0.29(-4.70%)
Jun 10, 2013 6.176 6.222 6.082 6.137 0 +0.02(+0.25%)
Jun 07, 2013 6.144 6.214 6.083 6.121 0 -0.09(-1.38%)
Jun 06, 2013 6.214 6.259 6.176 6.207 0 +0.00(+0.00%)
Jun 05, 2013 6.308 6.316 6.176 6.207 0 -0.09(-1.36%)
Jun 04, 2013 6.269 6.323 6.238 6.292 0 +0.04(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.